Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
17/08/2010 73.00p 79.00p 73.00p 73.50p 0
16/08/2010 73.50p 80.00p 72.00p 73.50p 70000
13/08/2010 73.50p 73.50p 70.00p 73.50p 35000
12/08/2010 73.50p 80.00p 72.50p 73.50p 0
11/08/2010 73.50p 73.50p 70.00p 73.50p 0
10/08/2010 73.50p 73.50p 70.00p 73.50p 0
09/08/2010 73.50p 73.50p 70.00p 73.50p 0
06/08/2010 73.50p 80.00p 72.50p 73.50p 0
05/08/2010 73.50p 80.00p 72.50p 73.50p 0
04/08/2010 73.50p 80.00p 70.00p 73.50p 42814
03/08/2010 73.50p 80.00p 72.50p 73.50p 0
02/08/2010 73.50p 80.00p 72.50p 73.50p 0
30/07/2010 73.50p 73.50p 70.00p 73.50p 0
29/07/2010 73.50p 80.00p 72.50p 73.50p 0
28/07/2010 73.50p 73.50p 70.00p 73.50p 0
27/07/2010 73.50p 80.00p 72.50p 73.50p 0
26/07/2010 73.50p 80.00p 72.50p 73.50p 0
23/07/2010 73.50p 80.00p 72.50p 73.50p 0
22/07/2010 73.50p 73.50p 70.00p 73.50p 12000
21/07/2010 73.50p 73.50p 70.00p 73.50p 0
20/07/2010 73.50p 80.00p 72.50p 73.50p 0
19/07/2010 73.50p 80.00p 72.50p 73.50p 0
16/07/2010 73.50p 80.00p 72.50p 73.50p 0
15/07/2010 73.50p 80.00p 72.50p 73.50p 0
14/07/2010 73.00p 80.00p 72.50p 73.50p 0
13/07/2010 73.00p 80.00p 72.50p 73.00p 0
12/07/2010 73.00p 80.00p 72.50p 73.00p 0
09/07/2010 73.00p 80.00p 72.50p 73.00p 0
08/07/2010 73.00p 81.00p 70.00p 73.00p 15592
07/07/2010 73.00p 81.00p 73.00p 73.00p 0
06/07/2010 73.00p 81.00p 73.00p 73.00p 0
05/07/2010 73.00p 81.00p 73.00p 73.00p 0
02/07/2010 73.00p 81.00p 71.00p 73.00p 15000
01/07/2010 73.00p 74.00p 70.00p 73.00p 0
30/06/2010 73.00p 81.00p 73.00p 73.00p 0
29/06/2010 73.00p 81.00p 73.00p 73.00p 0
28/06/2010 74.00p 81.00p 73.00p 73.00p 0
25/06/2010 74.00p 83.00p 74.00p 74.00p 0
24/06/2010 74.00p 83.00p 74.00p 74.00p 0
23/06/2010 74.00p 83.00p 74.00p 74.00p 0
22/06/2010 74.00p 83.00p 74.00p 74.00p 0
21/06/2010 74.00p 83.00p 74.00p 74.00p 0
18/06/2010 74.00p 83.00p 74.00p 74.00p 0
17/06/2010 73.00p 83.00p 73.00p 74.00p 17500
16/06/2010 71.50p 82.00p 71.50p 72.50p 7500
15/06/2010 71.50p 71.50p 68.00p 71.50p 5000
14/06/2010 71.50p 71.64p 68.00p 71.50p 175000
11/06/2010 71.50p 71.50p 68.00p 71.50p 0
10/06/2010 71.50p 71.50p 68.00p 71.50p 0
09/06/2010 71.50p 71.50p 68.00p 71.50p 0
08/06/2010 71.50p 71.50p 68.00p 71.50p 2000
07/06/2010 71.50p 71.50p 68.00p 71.50p 77961
04/06/2010 71.50p 71.50p 68.00p 71.50p 0
03/06/2010 71.50p 71.50p 68.00p 71.50p 0
02/06/2010 67.50p 71.50p 67.50p 71.50p 0
01/06/2010 67.50p 67.50p 60.00p 67.50p 0
28/05/2010 65.50p 70.00p 65.50p 67.50p 1875000
27/05/2010 65.50p 70.00p 65.50p 65.50p 100
26/05/2010 65.50p 66.50p 60.00p 65.50p 0
25/05/2010 65.50p 66.50p 60.00p 65.50p 0
24/05/2010 65.50p 66.50p 60.00p 65.50p 0
21/05/2010 65.50p 66.50p 63.00p 65.50p 1042812
20/05/2010 66.50p 66.50p 60.00p 65.50p 600000
19/05/2010 65.25p 66.75p 65.25p 66.50p 75761
18/05/2010 65.25p 65.50p 60.00p 65.25p 23388
17/05/2010 65.25p 65.50p 60.00p 65.25p 0
14/05/2010 65.25p 65.50p 60.00p 65.25p 0
13/05/2010 65.25p 65.50p 60.00p 65.25p 130000
12/05/2010 65.25p 65.50p 60.00p 65.25p 0
11/05/2010 65.25p 67.50p 65.25p 65.25p 1480
10/05/2010 65.25p 65.50p 60.00p 65.25p 0
07/05/2010 65.25p 65.25p 65.25p 65.25p 0
06/05/2010 65.50p 65.50p 60.00p 65.50p 0
05/05/2010 65.50p 65.50p 60.00p 65.50p 0
04/05/2010 65.50p 65.50p 64.75p 65.50p 0
30/04/2010 65.50p 65.50p 63.00p 65.50p 0
29/04/2010 65.50p 65.50p 60.00p 65.50p 8000
28/04/2010 65.50p 65.50p 60.00p 65.50p 0
27/04/2010 65.50p 67.00p 60.00p 65.50p 15000
26/04/2010 65.50p 66.83p 60.00p 65.50p 305880
23/04/2010 65.00p 65.50p 65.00p 65.50p 0
22/04/2010 65.00p 65.50p 60.00p 65.00p 0
21/04/2010 65.00p 65.50p 60.00p 65.00p 0
20/04/2010 64.50p 65.50p 60.00p 65.00p 0
19/04/2010 65.00p 65.50p 60.00p 65.00p 0
16/04/2010 65.00p 65.50p 0.00p 65.00p 0
15/04/2010 65.00p 65.50p 60.00p 65.00p 0
14/04/2010 65.00p 66.00p 60.00p 65.00p 5000
13/04/2010 65.00p 65.50p 60.00p 65.00p 0
12/04/2010 65.00p 66.00p 64.50p 65.00p 1500
09/04/2010 65.00p 65.00p 64.50p 65.00p 0
08/04/2010 65.00p 65.50p 60.00p 65.00p 1500000
07/04/2010 65.00p 65.50p 60.00p 65.00p 32553
06/04/2010 65.00p 66.00p 60.00p 65.00p 1500
01/04/2010 65.00p 65.50p 60.00p 65.00p 0
31/03/2010 64.50p 65.50p 60.00p 65.00p 5000
30/03/2010 64.50p 64.50p 60.00p 64.50p 0
29/03/2010 64.50p 64.50p 60.00p 64.50p 0
26/03/2010 64.50p 64.50p 60.00p 64.50p 40000
25/03/2010 64.50p 64.50p 64.00p 64.50p 0
24/03/2010 64.50p 64.50p 60.00p 64.50p 0
23/03/2010 64.50p 64.50p 60.00p 64.50p 0
22/03/2010 64.50p 64.50p 60.00p 64.50p 8000
19/03/2010 64.50p 64.50p 60.00p 64.50p 0
18/03/2010 64.00p 64.50p 60.00p 64.50p 0
17/03/2010 64.50p 64.50p 60.00p 64.50p 23388
16/03/2010 64.50p 64.50p 60.00p 64.50p 0
15/03/2010 65.00p 65.00p 60.00p 64.50p 23388
12/03/2010 65.00p 66.50p 60.00p 65.00p 8198
11/03/2010 65.00p 66.50p 60.00p 65.00p 0
10/03/2010 64.00p 66.50p 60.00p 65.00p 5000
09/03/2010 63.50p 64.75p 60.00p 64.00p 25000
08/03/2010 62.50p 64.70p 60.00p 63.50p 10000
05/03/2010 62.50p 62.50p 60.00p 62.50p 0
04/03/2010 62.50p 62.50p 60.00p 62.50p 0
03/03/2010 62.50p 62.50p 58.67p 62.50p 19490
02/03/2010 62.50p 62.50p 60.00p 62.50p 0
01/03/2010 62.50p 62.50p 60.00p 62.50p 0
26/02/2010 64.00p 64.00p 60.00p 62.50p 40000
25/02/2010 64.00p 65.00p 60.00p 64.00p 5500
24/02/2010 64.00p 64.13p 60.00p 64.00p 5000
23/02/2010 64.00p 64.00p 60.00p 64.00p 0
22/02/2010 65.00p 65.00p 60.00p 64.00p 0
19/02/2010 65.00p 65.50p 60.00p 65.00p 6000
18/02/2010 65.00p 65.50p 60.00p 65.00p 0
17/02/2010 65.00p 65.50p 60.00p 65.00p 0
16/02/2010 66.00p 66.50p 60.00p 65.50p 0
15/02/2010 66.00p 66.00p 60.00p 66.00p 250000
12/02/2010 66.50p 66.50p 59.00p 66.00p 38980
11/02/2010 66.50p 66.50p 60.00p 66.50p 0
10/02/2010 65.50p 66.50p 65.50p 66.50p 0
09/02/2010 65.50p 66.50p 60.00p 65.50p 5000
08/02/2010 65.50p 66.50p 60.00p 65.50p 0
05/02/2010 65.50p 66.50p 60.00p 65.50p 0
04/02/2010 63.00p 66.50p 60.00p 65.50p 10000
03/02/2010 62.00p 64.50p 60.00p 63.00p 29162
02/02/2010 61.50p 64.00p 61.50p 62.00p 23884
01/02/2010 61.50p 61.50p 59.00p 61.50p 20400
29/01/2010 61.50p 61.50p 60.00p 61.50p 0
28/01/2010 61.50p 61.50p 60.00p 61.50p 0
27/01/2010 61.50p 61.50p 60.00p 61.50p 0
26/01/2010 61.50p 61.50p 60.00p 61.50p 0
25/01/2010 61.50p 61.50p 60.00p 61.50p 0
22/01/2010 61.50p 63.00p 61.50p 61.50p 6000
21/01/2010 57.50p 61.50p 57.25p 61.50p 149968
20/01/2010 57.50p 60.00p 57.50p 57.50p 0
19/01/2010 57.50p 60.00p 55.21p 57.50p 5000
18/01/2010 57.50p 57.50p 57.50p 57.50p 0
15/01/2010 57.50p 60.00p 57.50p 57.50p 0
14/01/2010 57.50p 60.00p 57.50p 57.50p 1666
13/01/2010 57.50p 60.00p 57.50p 57.50p 0
12/01/2010 57.50p 60.00p 57.50p 57.50p 0
11/01/2010 57.50p 60.00p 57.50p 57.50p 0
08/01/2010 57.50p 60.00p 57.50p 57.50p 0
07/01/2010 57.50p 60.00p 57.50p 57.50p 0
06/01/2010 57.50p 60.00p 57.50p 57.50p 0
05/01/2010 60.50p 60.50p 55.00p 60.50p 808397
04/01/2010 60.50p 60.50p 60.00p 60.50p 0
31/12/2009 61.00p 61.00p 60.00p 60.50p 0
30/12/2009 61.00p 61.00p 60.00p 61.00p 0
29/12/2009 61.00p 61.00p 60.00p 61.00p 0
24/12/2009 61.00p 61.00p 60.00p 61.00p 0
23/12/2009 62.00p 62.00p 60.00p 62.00p 0
22/12/2009 63.00p 63.00p 54.00p 62.00p 84165
21/12/2009 63.00p 63.00p 60.00p 63.00p 0
18/12/2009 63.00p 63.50p 60.00p 63.00p 0
17/12/2009 64.00p 64.00p 60.00p 63.00p 0
16/12/2009 64.00p 64.00p 60.00p 64.00p 0
15/12/2009 64.00p 64.00p 62.50p 64.00p 0
14/12/2009 64.00p 64.00p 60.00p 64.00p 0
11/12/2009 64.00p 64.00p 58.00p 64.00p 2071
10/12/2009 64.00p 64.00p 60.00p 64.00p 0
09/12/2009 64.00p 64.00p 60.00p 64.00p 0
08/12/2009 64.00p 64.00p 60.00p 64.00p 0
07/12/2009 64.00p 64.00p 60.00p 64.00p 20000
04/12/2009 64.00p 64.00p 60.00p 64.00p 0
03/12/2009 64.00p 64.00p 60.00p 64.00p 0
02/12/2009 64.00p 65.50p 60.00p 64.00p 0
01/12/2009 64.00p 64.00p 60.00p 64.00p 0
30/11/2009 62.50p 64.00p 58.50p 62.50p 35500
27/11/2009 62.50p 64.00p 60.00p 62.50p 0
26/11/2009 62.50p 62.50p 62.50p 62.50p 0
25/11/2009 62.50p 62.50p 58.50p 62.50p 0
24/11/2009 62.50p 62.50p 58.50p 62.50p 0
23/11/2009 62.50p 62.50p 58.50p 62.50p 0
20/11/2009 62.50p 62.50p 58.50p 62.50p 0
19/11/2009 62.50p 62.50p 58.50p 62.50p 0
18/11/2009 62.50p 62.50p 58.50p 62.50p 0
17/11/2009 62.50p 62.50p 58.00p 62.50p 3563
16/11/2009 62.50p 62.50p 58.50p 62.50p 0
13/11/2009 62.50p 62.50p 58.50p 62.50p 0
12/11/2009 62.50p 64.00p 60.00p 62.50p 0
11/11/2009 61.50p 62.50p 58.50p 62.50p 0
10/11/2009 60.50p 61.50p 58.50p 61.50p 4000
09/11/2009 59.50p 60.50p 58.50p 60.50p 0
06/11/2009 59.50p 60.00p 58.50p 59.50p 1500
05/11/2009 59.50p 60.00p 58.50p 59.50p 0
04/11/2009 59.50p 60.00p 58.50p 59.50p 0
03/11/2009 59.50p 60.00p 58.50p 59.50p 0
02/11/2009 59.50p 60.00p 58.50p 59.50p 0

*Close Price adjusted for both dividends and splits